S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:6000.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C06000000 | 2024-04-09 9:56AM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 100.39% |
| SPXW240503C06000000 | 2024-04-24 12:55PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 71.09% |
| SPXW240509C06000000 | 2024-04-09 9:55AM EDT | 2024-05-09 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 39.45% |
| SPXW240510C06000000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 35.16% |
| SPXW240515C06000000 | 2024-04-16 11:23AM EDT | 2024-05-15 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 29.83% |
| SPX240517C06000000 | 2024-04-17 10:07AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.10 | 0.00 | - | 332 | 0 | 27.93% |
| SPXW240520C06000000 | 2024-04-19 11:35AM EDT | 2024-05-20 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 25.64% |
| SPXW240522C06000000 | 2024-04-22 11:28AM EDT | 2024-05-22 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 24.37% |
| SPXW240523C06000000 | 2024-05-01 3:05PM EDT | 2024-05-23 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 23.80% |
| SPXW240524C06000000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.10 | 0.00 | - | 17 | 0 | 23.29% |
| SPXW240528C06000000 | 2024-04-23 3:54PM EDT | 2024-05-28 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 0 | 22.24% |
| SPXW240531C06000000 | 2024-04-29 1:40PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 20.39% |
| SPXW240607C06000000 | 2024-04-30 3:59PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 18.99% |
| SPXW240614C06000000 | 2024-04-22 12:11PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 0 | 17.88% |
| SPXW240621C06000000 | 2024-04-17 2:05PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.20 | 0.00 | - | 45 | 0 | 16.61% |
| SPXW240628C06000000 | 2024-04-26 11:37AM EDT | 2024-06-28 | 0.25 | 0.05 | 0.20 | 0.00 | - | 4 | 0 | 15.58% |
| SPXW240719C06000000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 0.46 | 0.20 | 0.40 | 0.00 | - | 4 | 0 | 14.28% |
| SPXW240731C06000000 | 2024-04-29 3:57PM EDT | 2024-07-31 | 0.60 | 0.35 | 0.55 | 0.00 | - | 3 | 0 | 13.76% |
| SPX240816C06000000 | 2024-04-30 3:25PM EDT | 2024-08-16 | 0.80 | 0.70 | 0.90 | 0.00 | - | 4 | 0 | 13.41% |
| SPXW240830C06000000 | 2024-04-29 3:29PM EDT | 2024-08-30 | 1.75 | 1.20 | 1.40 | 0.00 | - | 3 | 0 | 13.30% |
| SPXW240920C06000000 | 2024-05-01 1:39PM EDT | 2024-09-20 | 2.20 | 2.15 | 2.35 | 0.00 | - | 1 | 0 | 13.16% |
| SPXW240930C06000000 | 2024-05-01 4:01PM EDT | 2024-09-30 | 2.60 | 2.75 | 2.95 | 0.00 | - | 10 | 0 | 13.14% |
| SPX241018C06000000 | 2024-05-01 3:42PM EDT | 2024-10-18 | 4.10 | 4.20 | 4.50 | 0.00 | - | 9 | 0 | 13.25% |
| SPX241115C06000000 | 2024-05-01 3:13PM EDT | 2024-11-15 | 10.20 | 8.50 | 8.80 | 0.00 | - | 376 | 0 | 13.78% |
| SPX241220C06000000 | 2024-05-01 4:05PM EDT | 2024-12-20 | 13.17 | 14.20 | 14.40 | 0.00 | - | 1,031 | 0 | 14.01% |
| SPXW241231C06000000 | 2024-05-01 3:49PM EDT | 2024-12-31 | 15.82 | 16.00 | 16.40 | 0.00 | - | 57 | 0 | 14.07% |
| SPX250117C06000000 | 2024-05-01 3:37PM EDT | 2025-01-17 | 20.53 | 19.70 | 20.30 | 0.00 | - | 50 | 0 | 14.27% |
| SPX250221C06000000 | 2024-05-01 10:39AM EDT | 2025-02-21 | 26.94 | 28.30 | 29.10 | 0.00 | - | 1 | 0 | 14.62% |
| SPX250321C06000000 | 2024-05-01 3:52PM EDT | 2025-03-21 | 35.10 | 36.90 | 37.80 | 0.00 | - | 79 | 0 | 14.97% |
| SPXW250331C06000000 | 2024-05-01 12:05PM EDT | 2025-03-31 | 37.08 | 39.60 | 40.50 | 0.00 | - | 38 | 0 | 15.03% |
| SPX250417C06000000 | 2024-05-01 3:51PM EDT | 2025-04-17 | 44.85 | 45.50 | 46.80 | 0.00 | - | 5 | 0 | 15.28% |
| SPX250516C06000000 | 2024-05-01 12:25PM EDT | 2025-05-16 | 54.00 | 56.10 | 57.80 | 0.00 | - | 12 | 0 | 15.64% |
| SPX250620C06000000 | 2024-05-01 12:12PM EDT | 2025-06-20 | 66.40 | 69.30 | 70.80 | 0.00 | - | 15 | 0 | 15.97% |
| SPX251219C06000000 | 2024-05-01 2:39PM EDT | 2025-12-19 | 157.80 | 153.20 | 157.60 | 0.00 | - | 3 | 0 | 17.98% |
| SPX261218C06000000 | 2024-05-01 9:48AM EDT | 2026-12-18 | 340.50 | 336.30 | 354.40 | 0.00 | - | 200 | 0 | 21.02% |
| SPX271217C06000000 | 2024-04-30 10:18AM EDT | 2027-12-17 | 586.10 | 517.40 | 551.00 | 0.00 | - | 6 | 0 | 23.24% |
| SPX281215C06000000 | 2024-04-01 3:55PM EDT | 2028-12-15 | 840.00 | 606.10 | 822.20 | 0.00 | - | 1 | 157 | 26.91% |
| SPX291221C06000000 | 2024-04-02 11:14AM EDT | 2029-12-21 | 1,000.00 | 891.00 | 942.30 | 0.00 | - | 3 | 0 | 26.89% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P06000000 | 2024-04-25 12:26PM EDT | 2024-05-02 | 966.09 | 945.20 | 955.70 | 0.00 | - | - | 0 | 0.00% |
| SPXW240503P06000000 | 2024-04-24 12:55PM EDT | 2024-05-03 | 936.20 | 943.90 | 954.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240517P06000000 | 2024-04-04 9:41AM EDT | 2024-05-17 | 717.47 | 938.00 | 945.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P06000000 | 2024-04-17 12:37PM EDT | 2024-05-24 | 952.45 | 931.50 | 938.80 | 0.00 | - | - | 0 | 0.00% |
| SPXW240531P06000000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 909.87 | 927.70 | 934.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P06000000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 860.45 | 912.60 | 919.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628P06000000 | 2024-04-18 2:23PM EDT | 2024-06-28 | 928.71 | 906.10 | 913.50 | 0.00 | - | 7 | 0 | 0.00% |
| SPX240719P06000000 | 2024-04-15 9:54AM EDT | 2024-07-19 | 761.39 | 888.90 | 897.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P06000000 | 2024-03-26 9:52AM EDT | 2024-08-16 | 668.10 | 914.60 | 921.80 | 0.00 | - | 2 | 9 | 0.00% |
| SPX240920P06000000 | 2024-04-23 11:21AM EDT | 2024-09-20 | 826.39 | 845.40 | 854.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P06000000 | 2024-04-25 10:34AM EDT | 2024-09-30 | 880.81 | 840.60 | 849.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P06000000 | 2024-04-25 3:44PM EDT | 2024-10-18 | 825.40 | 826.10 | 834.80 | 0.00 | - | 10 | 0 | 0.00% |
| SPX241115P06000000 | 2024-04-23 11:52AM EDT | 2024-11-15 | 797.95 | 809.80 | 818.60 | 0.00 | - | 3 | 0 | 0.00% |
| SPX241220P06000000 | 2024-04-26 2:57PM EDT | 2024-12-20 | 740.56 | 793.00 | 801.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241231P06000000 | 2024-04-30 1:15PM EDT | 2024-12-31 | 773.77 | 786.70 | 795.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P06000000 | 2024-04-17 12:44PM EDT | 2025-01-17 | 812.00 | 775.30 | 784.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250221P06000000 | 2024-03-22 12:06PM EDT | 2025-02-21 | 609.30 | 804.00 | 876.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250321P06000000 | 2024-05-01 12:04PM EDT | 2025-03-21 | 781.80 | 748.10 | 768.30 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW250331P06000000 | 2024-04-22 12:10PM EDT | 2025-03-31 | 805.86 | 743.20 | 767.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250620P06000000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 740.26 | 721.20 | 745.80 | 0.00 | - | 3 | 0 | 0.00% |
| SPX251219P06000000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 742.31 | 705.20 | 721.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX261218P06000000 | 2024-04-30 9:30AM EDT | 2026-12-18 | 678.90 | 704.00 | 724.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217P06000000 | 2024-04-16 1:11PM EDT | 2027-12-17 | 736.00 | 711.00 | 744.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215P06000000 | 2024-02-05 2:16PM EDT | 2028-12-15 | 840.00 | 750.80 | 813.50 | 0.00 | - | 15 | 18 | 0.00% |
| SPX291221P06000000 | 2024-03-28 2:56PM EDT | 2029-12-21 | 763.15 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.